Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 53.15 53.39 53.11 53.27 13,358 +0.26(+0.50%)
Mar 30, 2004 52.77 53.08 52.77 53.00 33,077 -0.04(-0.07%)
Mar 29, 2004 52.30 53.12 52.30 53.04 20,249 +1.19(+2.29%)
Mar 26, 2004 51.88 52.06 51.68 51.85 3,816 -0.38(-0.72%)
Mar 25, 2004 51.83 52.35 51.56 52.23 10,707 +0.99(+1.93%)
Mar 24, 2004 51.36 51.78 50.99 51.24 8,799 -0.32(-0.62%)
Mar 23, 2004 51.97 52.07 51.10 51.56 18,552 +0.09(+0.18%)
Mar 22, 2004 52.33 52.40 51.13 51.46 33,183 -1.49(-2.81%)
Mar 19, 2004 53.11 53.45 52.95 52.95 10,919 -0.48(-0.90%)
Mar 18, 2004 53.46 53.46 52.98 53.44 5,512 -0.44(-0.82%)
Mar 17, 2004 53.58 53.88 53.48 53.88 5,830 +0.89(+1.67%)
Mar 16, 2004 53.13 53.21 52.43 52.99 18,022 +0.63(+1.21%)
Mar 15, 2004 53.15 53.25 52.32 52.36 16,008 -1.14(-2.13%)
Mar 12, 2004 53.06 53.50 53.06 53.50 57,354 +0.82(+1.56%)
Mar 11, 2004 53.01 53.43 52.63 52.68 78,027 -1.17(-2.17%)
Mar 10, 2004 54.71 54.73 53.79 53.85 89,583 -1.26(-2.29%)
Mar 09, 2004 55.13 55.42 54.80 55.11 280,942 -0.24(-0.43%)
Mar 08, 2004 56.27 56.27 55.35 55.35 31,804 -0.73(-1.30%)
Mar 05, 2004 55.75 56.42 55.75 56.08 43,042 +0.17(+0.30%)
Mar 04, 2004 55.32 55.92 55.32 55.91 21,733 +0.46(+0.83%)
Mar 03, 2004 55.42 55.44 55.06 55.44 21,097 -0.25(-0.46%)
Mar 02, 2004 55.93 56.00 55.32 55.70 22,157 -0.52(-0.92%)
Mar 01, 2004 55.77 56.27 55.59 56.22 56,612 +1.02(+1.85%)
Feb 27, 2004 55.44 55.60 54.88 55.20 17,174 -0.02(-0.03%)
Feb 26, 2004 54.61 55.22 54.34 55.22 50,569 +0.34(+0.62%)
Feb 25, 2004 54.82 54.90 54.66 54.88 10,071 +0.41(+0.76%)
Feb 24, 2004 54.10 54.70 53.93 54.46 20,885 -0.17(-0.31%)
Feb 23, 2004 55.65 55.65 54.56 54.63 20,991 -0.09(-0.17%)
Feb 20, 2004 54.87 54.93 54.29 54.73 36,681 -0.14(-0.26%)
Feb 19, 2004 55.55 55.55 54.87 54.87 42,724 -0.26(-0.48%)
Feb 18, 2004 55.68 55.68 54.95 55.13 20,567 -0.46(-0.83%)
Feb 17, 2004 55.42 55.71 55.18 55.60 43,572 +2.12(+3.97%)
Feb 13, 2004 54.28 54.33 53.39 53.47 22,687 -0.35(-0.65%)
Feb 12, 2004 54.14 54.44 53.78 53.82 39,225 -0.45(-0.83%)
Feb 11, 2004 53.34 54.27 53.22 54.27 46,117 +1.16(+2.18%)
Feb 10, 2004 52.73 53.26 52.73 53.11 31,380 +0.57(+1.08%)
Feb 09, 2004 52.68 52.94 52.49 52.55 19,188 +0.17(+0.32%)
Feb 06, 2004 51.60 52.38 51.55 52.38 8,799 +1.36(+2.66%)
Feb 05, 2004 51.12 51.12 50.94 51.02 3,604 +0.47(+0.93%)
Feb 04, 2004 50.88 50.96 50.48 50.55 109,938 -0.75(-1.45%)
Feb 03, 2004 51.24 51.41 51.22 51.29 21,521 -0.02(-0.04%)
Feb 02, 2004 51.60 51.71 51.03 51.31 42,406 -0.32(-0.62%)
Jan 30, 2004 51.12 51.63 51.11 51.63 25,867 +0.70(+1.37%)
Jan 29, 2004 51.12 51.17 50.55 50.94 43,466 -0.12(-0.24%)
Jan 28, 2004 52.30 52.44 51.06 51.06 195,705 -1.33(-2.54%)
Jan 27, 2004 52.58 52.87 52.20 52.39 16,326 -0.06(-0.11%)
Jan 26, 2004 51.75 52.44 51.62 52.44 23,111 +0.72(+1.39%)
Jan 23, 2004 51.80 52.11 51.53 51.73 16,008 +0.07(+0.13%)
Jan 22, 2004 52.23 52.25 51.66 51.66 20,249 -0.47(-0.90%)
Jan 21, 2004 52.21 52.21 51.35 52.13 25,761 +0.01(+0.02%)
Jan 20, 2004 52.01 52.35 51.86 52.12 57,672 +0.86(+1.67%)
Jan 16, 2004 51.05 51.32 50.78 51.27 29,684 +0.20(+0.39%)
Jan 15, 2004 51.29 51.31 50.53 51.07 20,673 -0.53(-1.02%)
Jan 14, 2004 50.95 51.60 50.91 51.60 26,079 +1.04(+2.05%)
Jan 13, 2004 50.89 51.04 50.10 50.56 42,088 +0.07(+0.13%)
Jan 12, 2004 50.28 50.64 49.97 50.49 27,140 +0.36(+0.71%)
Jan 09, 2004 49.76 50.45 49.62 50.13 34,031 +0.00(+0.00%)
Jan 08, 2004 49.71 50.22 49.42 50.13 91,173 +2.22(+4.63%)
Jan 07, 2004 47.82 48.21 47.82 47.92 22,581 +0.02(+0.04%)
Jan 06, 2004 47.30 47.91 47.27 47.90 19,825 +0.61(+1.30%)
Jan 05, 2004 46.79 47.32 46.69 47.29 15,266 +1.25(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.